Stockscreener 앱 받기
35.18
0.54%
-0.19
시간 외 거래:
35.18
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $35.39 | $35.18 | $0.2116 | 140,868.0 | -0.54% |
| 2025-10-09 | $35.50 | $35.32 | $0.18 | 135,867.0 | -0.30% |
| 2025-10-08 | $35.56 | $35.47 | $0.09 | 219,267.0 | -0.15% |
| 2025-10-07 | $35.57 | $35.52 | $0.05 | 52,468.0 | -0.06% |
| 2025-10-06 | $35.58 | $35.54 | $0.04 | 73,070.0 | +0.00% |
| 2025-10-03 | $35.61 | $35.55 | $0.06 | 220,266.0 | -0.22% |
| 2025-10-02 | $35.63 | $35.57 | $0.06 | 102,930.0 | +0.14% |
| 2025-10-01 | $35.60 | $35.52 | $0.08 | 492,255.0 | -0.48% |
| 2025-09-30 | $35.77 | $35.72 | $0.0415 | 74,062.0 | -0.03% |
| 2025-09-29 | $35.77 | $35.74 | $0.03 | 43,087.0 | +0.11% |
| 2025-09-26 | $35.73 | $35.67 | $0.055 | 101,793.0 | +0.11% |
| 2025-09-25 | $35.76 | $35.65 | $0.11 | 67,457.0 | -0.22% |
| 2025-09-24 | $35.81 | $35.75 | $0.0553 | 88,300.0 | -0.11% |
| 2025-09-23 | $35.83 | $35.80 | $0.0301 | 562,858.0 | +0.00% |
| 2025-09-22 | $35.82 | $35.74 | $0.08 | 73,849.0 | +0.03% |
| 2025-09-19 | $35.81 | $35.77 | $0.04 | 92,228.0 | +0.00% |
| 2025-09-18 | $35.81 | $35.71 | $0.10 | 77,374.0 | +0.17% |
| 2025-09-17 | $35.81 | $35.71 | $0.10 | 69,696.0 | -0.17% |
| 2025-09-16 | $35.80 | $35.77 | $0.025 | 59,053.0 | +0.05% |
| 2025-09-15 | $35.78 | $35.74 | $0.04 | 49,330.0 | +0.12% |
| 2025-09-12 | $35.74 | $35.71 | $0.03 | 78,754.0 | -0.03% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 연도별 가격 이력
이 심층 분석에서는 Pgim Active High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pgim Active High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $35.63 | $35.18 | $0.45 | 1,577,859.0 | -1.59% |
| 2025-09 | $35.83 | $35.34 | $0.4863 | 1,922,114.0 | +0.14% |
| 2025-08 | $35.75 | $35.20 | $0.55 | 1,737,314.0 | +0.68% |
| 2025-07 | $35.50 | $35.10 | $0.40 | 1,764,606.0 | -0.08% |
| 2025-06 | $35.51 | $34.71 | $0.80 | 1,411,533.0 | +1.49% |
| 2025-05 | $35.01 | $34.36 | $0.65 | 2,094,702.0 | +0.92% |
| 2025-04 | $34.76 | $32.98 | $1.78 | 1,872,695.0 | -0.49% |
| 2025-03 | $35.24 | $34.69 | $0.55 | 1,062,906.0 | -1.75% |
| 2025-02 | $35.44 | $34.97 | $0.47 | 1,550,519.0 | +0.51% |
| 2025-01 | $35.36 | $34.63 | $0.7299 | 1,608,804.0 | +1.50% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.60 | $34.71 | $0.8902 | 1,021,834.0 | -2.01% |
| 2024-11 | $35.50 | $34.98 | $0.5221 | 1,337,754.0 | +0.77% |
| 2024-10 | $35.61 | $35.18 | $0.43 | 1,014,007.0 | -1.60% |
| 2024-09 | $35.84 | $34.97 | $0.87 | 718,580.0 | +1.45% |
| 2024-08 | $35.34 | $34.34 | $1.00 | 573,737.0 | +0.79% |
| 2024-07 | $35.01 | $34.20 | $0.8138 | 327,968.0 | +1.52% |
| 2024-06 | $34.62 | $34.16 | $0.46 | 378,990.0 | +0.10% |
| 2024-05 | $34.54 | $33.95 | $0.59 | 350,502.0 | +0.87% |
| 2024-04 | $34.76 | $33.91 | $0.85 | 519,863.0 | -2.49% |
| 2024-03 | $35.06 | $34.55 | $0.51 | 250,172.0 | +0.75% |
| 2024-02 | $34.81 | $34.36 | $0.45 | 226,555.0 | -0.09% |
| 2024-01 | $35.00 | $34.33 | $0.67 | 276,595.0 | +0.04% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.17 | $33.82 | $1.35 | 450,524.0 | +2.37% |
| 2023-11 | $34.13 | $32.61 | $1.52 | 414,061.0 | +3.92% |
| 2023-10 | $33.11 | $32.42 | $0.69 | 451,903.0 | -2.11% |
| 2023-09 | $34.15 | $33.30 | $0.85 | 139,206.0 | -2.52% |
| 2023-08 | $34.34 | $33.69 | $0.65 | 462,091.0 | -0.60% |
| 2023-07 | $34.52 | $33.50 | $1.02 | 378,299.0 | +1.26% |
| 2023-06 | $34.09 | $33.56 | $0.5301 | 164,323.0 | +1.01% |
| 2023-05 | $34.06 | $33.55 | $0.505 | 72,593.0 | -1.99% |
| 2023-04 | $34.40 | $33.92 | $0.4769 | 222,790.0 | +0.55% |
| 2023-03 | $34.21 | $33.32 | $0.8871 | 123,099.0 | +1.13% |
| 2023-02 | $34.99 | $33.42 | $1.57 | 357,504.0 | -2.49% |
| 2023-01 | $34.90 | $33.68 | $1.22 | 243,635.0 | +3.21% |
1.71%
자본화:
|
볼륨(24시간):